Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highland Opportunities and Income Fund (NY: HFRO )

6.570 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.845 5.845 5.688 5.766 442,338 -0.01(-0.12%)
Jul 30, 2020 5.745 5.773 5.674 5.773 475,948 +0.03(+0.50%)
Jul 29, 2020 5.724 5.788 5.681 5.745 1,412,442 +0.11(+1.89%)
Jul 28, 2020 5.503 5.766 5.503 5.638 1,439,001 +0.10(+1.80%)
Jul 27, 2020 5.546 5.567 5.489 5.539 444,140 -0.04(-0.64%)
Jul 24, 2020 5.610 5.610 5.460 5.574 362,551 -0.02(-0.38%)
Jul 23, 2020 5.567 5.617 5.524 5.596 766,789 +0.04(+0.73%)
Jul 22, 2020 5.647 5.647 5.555 5.555 809,205 -0.03(-0.51%)
Jul 21, 2020 5.590 5.640 5.555 5.583 738,380 +0.08(+1.41%)
Jul 20, 2020 5.477 5.520 5.400 5.506 723,977 +0.16(+2.90%)
Jul 17, 2020 5.287 5.372 5.287 5.351 284,704 +0.06(+1.20%)
Jul 16, 2020 5.365 5.386 5.287 5.287 306,351 -0.04(-0.79%)
Jul 15, 2020 5.372 5.449 5.273 5.329 523,060 -0.02(-0.40%)
Jul 14, 2020 5.400 5.428 5.308 5.351 306,798 -0.08(-1.56%)
Jul 13, 2020 5.534 5.604 5.435 5.435 319,474 -0.04(-0.77%)
Jul 10, 2020 5.393 5.562 5.358 5.477 466,847 +0.06(+1.04%)
Jul 09, 2020 5.407 5.428 5.358 5.421 268,758 +0.01(+0.26%)
Jul 08, 2020 5.499 5.499 5.382 5.407 260,740 -0.06(-1.16%)
Jul 07, 2020 5.513 5.569 5.435 5.470 295,858 -0.11(-2.02%)
Jul 06, 2020 5.703 5.752 5.541 5.583 323,296 -0.12(-2.10%)
Jul 02, 2020 5.745 5.761 5.647 5.703 203,562 +0.06(+1.13%)
Jul 01, 2020 5.710 5.710 5.548 5.640 324,135 -0.04(-0.62%)
Jun 30, 2020 5.703 5.738 5.640 5.675 250,447 +0.04(+0.63%)
Jun 29, 2020 5.696 5.731 5.590 5.640 273,867 -0.06(-0.99%)
Jun 26, 2020 5.689 5.802 5.640 5.696 250,942 -0.05(-0.86%)
Jun 25, 2020 5.647 5.788 5.555 5.745 286,090 +0.14(+2.52%)
Jun 24, 2020 5.724 5.738 5.527 5.604 501,164 -0.11(-1.85%)
Jun 23, 2020 5.886 5.886 5.689 5.710 404,163 -0.08(-1.46%)
Jun 22, 2020 5.914 5.929 5.745 5.795 754,223 -0.07(-1.24%)
Jun 19, 2020 5.965 5.979 5.846 5.867 615,765 -0.01(-0.24%)
Jun 18, 2020 5.867 5.979 5.832 5.881 158,643 -0.03(-0.47%)
Jun 17, 2020 5.951 5.951 5.874 5.909 234,685 -0.01(-0.24%)
Jun 16, 2020 5.958 6.093 5.867 5.923 258,983 +0.07(+1.19%)
Jun 15, 2020 5.728 5.874 5.672 5.853 175,226 +0.06(+0.96%)
Jun 12, 2020 5.735 5.797 5.679 5.797 489,205 +0.17(+3.11%)
Jun 11, 2020 5.762 5.846 5.581 5.623 581,691 -0.34(-5.63%)
Jun 10, 2020 6.175 6.175 5.888 5.958 315,039 -0.16(-2.63%)
Jun 09, 2020 6.216 6.216 6.077 6.119 355,311 -0.11(-1.79%)
Jun 08, 2020 6.251 6.251 6.128 6.230 258,727 +0.05(+0.79%)
Jun 05, 2020 6.147 6.244 6.098 6.182 500,229 +0.13(+2.08%)
Jun 04, 2020 6.140 6.140 6.003 6.056 695,840 -0.08(-1.37%)
Jun 03, 2020 6.070 6.196 5.979 6.140 697,080 +0.09(+1.50%)
Jun 02, 2020 5.923 6.049 5.874 6.049 359,629 +0.15(+2.49%)
Jun 01, 2020 5.797 5.902 5.762 5.902 249,622 +0.13(+2.18%)
May 29, 2020 5.748 5.797 5.623 5.776 378,249 +0.06(+0.98%)
May 28, 2020 5.665 5.735 5.586 5.721 439,388 +0.10(+1.74%)
May 27, 2020 5.602 5.644 5.553 5.623 445,802 +0.04(+0.75%)
May 26, 2020 5.574 5.616 5.514 5.581 389,346 +0.07(+1.27%)
May 22, 2020 5.504 5.511 5.392 5.511 481,044 +0.02(+0.38%)
May 21, 2020 5.469 5.497 5.420 5.490 798,496 +0.09(+1.64%)
May 20, 2020 5.311 5.429 5.305 5.401 931,823 +0.13(+2.49%)
May 19, 2020 5.305 5.305 5.229 5.270 377,808 +0.00(+0.00%)
May 18, 2020 5.325 5.353 4.993 5.270 658,479 +0.05(+0.93%)
May 15, 2020 5.125 5.325 5.056 5.222 735,836 +0.09(+1.75%)
May 14, 2020 4.966 5.139 4.855 5.132 583,722 +0.10(+2.06%)
May 13, 2020 4.993 5.049 4.924 5.028 605,482 +0.06(+1.25%)
May 12, 2020 4.917 5.014 4.890 4.966 739,829 +0.03(+0.70%)
May 11, 2020 4.993 4.993 4.903 4.931 356,579 -0.04(-0.83%)
May 08, 2020 5.028 5.042 4.945 4.973 355,700 -0.03(-0.69%)
May 07, 2020 5.049 5.083 4.966 5.007 793,353 +0.01(+0.14%)
May 06, 2020 5.069 5.097 4.993 5.000 756,194 -0.06(-1.23%)
May 05, 2020 5.097 5.242 5.024 5.062 1,150,354 +0.00(+0.00%)
May 04, 2020 5.097 5.152 5.056 5.062 603,192 -0.01(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.